Quest Diagnostics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	74.930	75.800	73.210	75.000	60.726	1,203,234
2016-04-20	74.250	75.030	73.730	74.720	60.499	942,551
2016-04-19	75.070	75.200	74.060	74.370	60.216	792,098
2016-04-18	74.400	75.070	74.030	74.750	60.524	809,425
2016-04-15	74.070	74.510	73.610	74.450	60.281	740,154
2016-04-14	73.280	74.420	72.950	73.950	59.876	786,798
2016-04-13	73.360	73.500	72.900	73.220	59.285	945,627
2016-04-12	72.890	73.200	72.390	72.850	58.985	729,669
2016-04-11	72.510	72.810	72.080	72.650	58.823	622,811
2016-04-08	72.590	72.790	72.075	72.350	58.580	869,506
2016-04-07	72.660	73.330	71.610	71.980	58.281	724,118
2016-04-06	71.430	73.250	71.430	73.160	59.236	893,928
2016-04-05	71.370	72.290	71.350	71.430	57.836	1,240,879
2016-04-04	72.330	72.635	71.740	72.070	58.354	703,060
2016-04-01	71.180	72.680	70.920	72.570	58.435	979,252
2016-03-31	71.990	72.230	71.270	71.450	57.533	1,241,274
2016-03-30	71.890	72.640	71.530	72.260	58.185	998,753
2016-03-29	70.270	71.515	69.880	71.480	57.557	707,561
2016-03-28	70.060	70.770	69.620	70.400	56.687	880,111
2016-03-24	69.440	69.910	68.911	69.790	56.196	886,464
2016-03-23	70.010	70.655	69.850	70.150	56.486	817,294
2016-03-22	69.830	70.180	69.160	69.880	56.269	888,690
2016-03-21	70.140	70.290	69.440	70.020	56.381	867,955
2016-03-18	69.230	70.600	69.070	70.110	56.454	1,704,285
2016-03-17	69.510	69.700	68.200	69.080	55.625	1,073,888
2016-03-16	69.240	69.980	68.960	69.680	56.108	784,588
2016-03-15	69.290	69.650	68.630	69.300	55.802	875,056
2016-03-14	70.140	70.880	69.750	69.850	56.245	905,427
2016-03-11	68.750	71.070	68.610	70.720	56.945	1,200,899
2016-03-10	69.040	69.080	67.360	68.030	54.779	1,104,095
2016-03-09	68.630	68.950	68.100	68.610	55.246	761,729
2016-03-08	69.190	69.230	68.220	68.430	55.101	897,035
2016-03-07	68.880	70.000	68.860	69.620	56.059	988,682
2016-03-04	69.700	69.960	69.130	69.320	55.818	1,109,616
2016-03-03	67.700	69.830	67.700	69.710	56.132	1,200,981
2016-03-02	68.210	68.660	67.390	67.930	54.699	954,804
2016-03-01	67.800	68.765	66.650	68.480	55.141	923,113
2016-02-29	67.210	67.510	66.510	66.530	53.571	861,992
2016-02-26	66.830	67.900	66.775	67.220	54.127	998,115
2016-02-25	66.480	66.955	66.070	66.720	53.724	1,073,775
2016-02-24	65.600	66.240	65.060	66.070	53.201	1,011,662
2016-02-23	66.650	66.860	66.010	66.140	53.257	780,056
2016-02-22	66.830	67.740	66.510	66.700	53.708	819,929
2016-02-19	65.920	66.420	65.270	66.310	53.394	945,360
2016-02-18	64.640	66.862	63.850	66.050	53.185	1,349,366
2016-02-17	63.770	64.798	63.050	64.570	51.993	935,988
2016-02-16	62.120	63.570	61.920	63.220	50.906	895,973
2016-02-12	61.750	62.340	61.550	61.900	49.843	739,455
2016-02-11	61.260	62.088	61.110	61.300	49.360	1,077,689
2016-02-10	60.710	63.450	60.580	62.120	50.020	1,028,677
2016-02-09	59.780	61.020	59.655	60.550	48.756	1,494,675
2016-02-08	61.540	61.700	59.660	60.540	48.748	1,111,358
2016-02-05	63.840	63.860	61.940	62.050	49.964	1,334,989
2016-02-04	63.920	64.900	63.580	63.870	51.429	995,694
2016-02-03	64.330	64.420	62.781	64.020	51.550	1,414,744
2016-02-02	65.100	65.690	63.720	63.970	51.510	1,035,118
2016-02-01	65.660	66.120	64.680	65.860	53.032	1,383,000
2016-01-29	64.400	65.723	63.165	65.670	52.879	1,832,314
2016-01-28	66.430	67.310	63.130	64.150	51.655	1,938,074
2016-01-27	65.880	67.090	65.220	65.750	52.943	1,158,984

← NewerPage 45 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-21	2:1
2001-06-01	2:1

Dividends

Ex-date	Amount
2026-10-06	0.8600 USD
2026-07-08	0.8600 USD
2026-04-06	0.8600 USD
2026-01-13	0.8000 USD
2025-10-03	0.8000 USD
2025-07-07	0.8000 USD
2025-04-07	0.8000 USD
2025-01-14	0.7500 USD
2024-10-04	0.7500 USD
2024-07-08	0.7500 USD
2024-04-05	0.7500 USD
2024-01-16	0.7100 USD
2023-10-05	0.7100 USD
2023-07-10	0.7100 USD
2023-04-06	0.7100 USD
2023-01-17	0.6600 USD
2022-10-03	0.6600 USD
2022-07-05	0.6600 USD
2022-06-03	0.6600 USD
2022-04-05	0.6600 USD
2022-01-18	0.6200 USD
2021-10-04	0.6200 USD
2021-07-06	0.6200 USD
2021-04-06	0.6200 USD
2021-01-19	0.5600 USD
2020-10-05	0.5600 USD
2020-07-07	0.5600 USD
2020-04-06	0.5600 USD
2020-01-13	0.5300 USD
2019-10-03	0.5300 USD
2019-07-05	0.5300 USD
2019-04-05	0.5300 USD
2019-01-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.